3103 ユニチカ(株) の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 255 | 260 | 255 | 259 | 565,000 | 2,590 |
| 1986-12-26 | 258 | 260 | 257 | 260 | 480,000 | 2,600 |
| 1986-12-25 | 262 | 267 | 258 | 258 | 756,000 | 2,580 |
| 1986-12-24 | 263 | 264 | 260 | 260 | 3,893,000 | 2,600 |
| 1986-12-23 | 259 | 264 | 258 | 258 | 545,000 | 2,580 |
| 1986-12-22 | 266 | 270 | 258 | 259 | 4,329,000 | 2,590 |
| 1986-12-19 | 264 | 269 | 263 | 263 | 408,000 | 2,630 |
| 1986-12-18 | 264 | 268 | 263 | 267 | 628,000 | 2,670 |
| 1986-12-17 | 272 | 277 | 261 | 263 | 1,163,000 | 2,630 |
| 1986-12-16 | 271 | 282 | 271 | 275 | 1,330,000 | 2,750 |
| 1986-12-15 | 279 | 280 | 272 | 275 | 485,000 | 2,750 |
| 1986-12-12 | 278 | 280 | 275 | 276 | 1,454,000 | 2,760 |
| 1986-12-11 | 271 | 276 | 271 | 273 | 1,053,000 | 2,730 |
| 1986-12-10 | 273 | 280 | 271 | 271 | 3,365,000 | 2,710 |
| 1986-12-09 | 285 | 285 | 272 | 276 | 3,512,000 | 2,760 |
| 1986-12-08 | 293 | 301 | 282 | 283 | 5,120,000 | 2,830 |
| 1986-12-06 | 288 | 301 | 282 | 298 | 12,001,000 | 2,980 |
| 1986-12-05 | 258 | 295 | 257 | 288 | 10,549,000 | 2,880 |
| 1986-12-04 | 258 | 260 | 256 | 259 | 826,000 | 2,590 |
| 1986-12-03 | 260 | 261 | 258 | 258 | 456,000 | 2,580 |
| 1986-12-02 | 260 | 261 | 256 | 257 | 395,000 | 2,570 |
| 1986-12-01 | 257 | 260 | 257 | 258 | 378,000 | 2,580 |
| 1986-11-29 | 256 | 264 | 256 | 257 | 299,000 | 2,570 |
| 1986-11-28 | 264 | 265 | 257 | 261 | 329,000 | 2,610 |
| 1986-11-27 | 253 | 256 | 253 | 255 | 201,000 | 2,550 |
| 1986-11-26 | 256 | 257 | 251 | 253 | 472,000 | 2,530 |
| 1986-11-25 | 256 | 260 | 256 | 257 | 290,000 | 2,570 |
| 1986-11-22 | 260 | 262 | 258 | 259 | 284,000 | 2,590 |
| 1986-11-21 | 261 | 266 | 258 | 260 | 713,000 | 2,600 |
| 1986-11-20 | 265 | 267 | 260 | 261 | 384,000 | 2,610 |
| 1986-11-19 | 265 | 268 | 262 | 264 | 429,000 | 2,640 |
| 1986-11-18 | 264 | 269 | 263 | 267 | 237,000 | 2,670 |
| 1986-11-17 | 274 | 276 | 262 | 262 | 707,000 | 2,620 |
| 1986-11-14 | 268 | 276 | 265 | 273 | 1,881,000 | 2,730 |
| 1986-11-13 | 263 | 270 | 263 | 263 | 1,388,000 | 2,630 |
| 1986-11-12 | 259 | 264 | 258 | 263 | 751,000 | 2,630 |
| 1986-11-11 | 254 | 259 | 251 | 258 | 413,000 | 2,580 |
| 1986-11-10 | 258 | 258 | 252 | 254 | 358,000 | 2,540 |
| 1986-11-07 | 247 | 253 | 247 | 253 | 922,000 | 2,530 |
| 1986-11-06 | 248 | 249 | 246 | 247 | 196,000 | 2,470 |
| 1986-11-05 | 249 | 249 | 246 | 249 | 195,000 | 2,490 |
| 1986-11-04 | 250 | 250 | 246 | 246 | 190,000 | 2,460 |
| 1986-11-01 | 249 | 255 | 249 | 251 | 227,000 | 2,510 |
| 1986-10-31 | 250 | 255 | 245 | 249 | 668,000 | 2,490 |
| 1986-10-30 | 250 | 250 | 247 | 247 | 192,000 | 2,470 |
| 1986-10-29 | 247 | 250 | 245 | 245 | 784,000 | 2,450 |
| 1986-10-28 | 249 | 250 | 245 | 246 | 202,000 | 2,460 |
| 1986-10-27 | 248 | 250 | 245 | 249 | 214,000 | 2,490 |
| 1986-10-25 | 248 | 260 | 245 | 245 | 308,000 | 2,450 |
| 1986-10-24 | 250 | 259 | 247 | 247 | 218,000 | 2,470 |
| 1986-10-23 | 242 | 255 | 242 | 245 | 405,000 | 2,450 |
| 1986-10-22 | 242 | 245 | 240 | 242 | 562,000 | 2,420 |
| 1986-10-21 | 250 | 254 | 242 | 242 | 370,000 | 2,420 |
| 1986-10-20 | 250 | 259 | 250 | 259 | 315,000 | 2,590 |
| 1986-10-17 | 251 | 260 | 251 | 260 | 268,000 | 2,600 |
| 1986-10-16 | 265 | 268 | 250 | 251 | 512,000 | 2,510 |
| 1986-10-15 | 269 | 269 | 260 | 264 | 396,000 | 2,640 |
| 1986-10-14 | 260 | 270 | 250 | 269 | 423,000 | 2,690 |
| 1986-10-13 | 267 | 268 | 259 | 259 | 217,000 | 2,590 |
| 1986-10-09 | 260 | 268 | 260 | 268 | 307,000 | 2,680 |
| 1986-10-08 | 260 | 265 | 260 | 260 | 205,000 | 2,600 |
| 1986-10-07 | 263 | 268 | 260 | 260 | 238,000 | 2,600 |
| 1986-10-06 | 270 | 270 | 265 | 265 | 232,000 | 2,650 |
| 1986-10-04 | 260 | 275 | 260 | 265 | 306,000 | 2,650 |
| 1986-10-03 | 250 | 260 | 246 | 255 | 695,000 | 2,550 |
| 1986-10-02 | 250 | 255 | 245 | 245 | 524,000 | 2,450 |
| 1986-10-01 | 260 | 264 | 240 | 240 | 1,238,000 | 2,400 |
| 1986-09-30 | 267 | 270 | 260 | 260 | 938,000 | 2,600 |
| 1986-09-29 | 271 | 273 | 267 | 267 | 737,000 | 2,670 |
| 1986-09-27 | 275 | 280 | 270 | 270 | 885,000 | 2,700 |
| 1986-09-26 | 278 | 285 | 275 | 275 | 1,038,000 | 2,750 |
| 1986-09-25 | 285 | 290 | 284 | 285 | 796,000 | 2,850 |
| 1986-09-24 | 283 | 294 | 281 | 285 | 364,000 | 2,850 |
| 1986-09-22 | 276 | 285 | 276 | 282 | 214,000 | 2,820 |
| 1986-09-19 | 280 | 280 | 276 | 276 | 518,000 | 2,760 |
| 1986-09-18 | 277 | 285 | 275 | 275 | 567,000 | 2,750 |
| 1986-09-17 | 275 | 280 | 275 | 276 | 519,000 | 2,760 |
| 1986-09-16 | 284 | 289 | 275 | 275 | 903,000 | 2,750 |
| 1986-09-12 | 280 | 289 | 275 | 285 | 1,010,000 | 2,850 |
| 1986-09-11 | 298 | 300 | 290 | 293 | 817,000 | 2,930 |
| 1986-09-10 | 300 | 303 | 300 | 302 | 437,000 | 3,020 |
| 1986-09-09 | 304 | 304 | 300 | 303 | 940,000 | 3,030 |
| 1986-09-08 | 310 | 311 | 302 | 304 | 898,000 | 3,040 |
| 1986-09-06 | 312 | 314 | 308 | 312 | 675,000 | 3,120 |
| 1986-09-05 | 310 | 313 | 308 | 310 | 848,000 | 3,100 |
| 1986-09-04 | 316 | 319 | 310 | 310 | 1,273,000 | 3,100 |
| 1986-09-03 | 315 | 326 | 310 | 311 | 5,704,000 | 3,110 |
| 1986-09-02 | 310 | 330 | 308 | 329 | 9,506,000 | 3,290 |
| 1986-09-01 | 313 | 319 | 305 | 305 | 2,130,000 | 3,050 |
| 1986-08-30 | 303 | 313 | 302 | 310 | 1,436,000 | 3,100 |
| 1986-08-29 | 300 | 303 | 299 | 300 | 521,000 | 3,000 |
| 1986-08-28 | 304 | 306 | 300 | 300 | 516,000 | 3,000 |
| 1986-08-27 | 315 | 315 | 299 | 299 | 2,496,000 | 2,990 |
| 1986-08-26 | 291 | 320 | 290 | 319 | 3,211,000 | 3,190 |
| 1986-08-25 | 290 | 292 | 288 | 289 | 581,000 | 2,890 |
| 1986-08-23 | 290 | 292 | 288 | 288 | 466,000 | 2,880 |
| 1986-08-22 | 290 | 293 | 288 | 290 | 585,000 | 2,900 |
| 1986-08-21 | 291 | 293 | 288 | 288 | 942,000 | 2,880 |
| 1986-08-20 | 290 | 295 | 290 | 290 | 1,046,000 | 2,900 |
| 1986-08-19 | 299 | 302 | 295 | 295 | 774,000 | 2,950 |
| 1986-08-18 | 305 | 310 | 300 | 302 | 1,273,000 | 3,020 |
| 1986-08-15 | 300 | 307 | 300 | 303 | 1,408,000 | 3,030 |
| 1986-08-14 | 295 | 299 | 294 | 299 | 1,057,000 | 2,990 |
| 1986-08-13 | 302 | 304 | 294 | 294 | 711,000 | 2,940 |
| 1986-08-12 | 299 | 304 | 296 | 302 | 730,000 | 3,020 |
| 1986-08-11 | 298 | 299 | 295 | 297 | 348,000 | 2,970 |
| 1986-08-08 | 293 | 298 | 292 | 293 | 814,000 | 2,930 |
| 1986-08-07 | 295 | 300 | 290 | 291 | 1,245,000 | 2,910 |
| 1986-08-06 | 293 | 295 | 291 | 292 | 876,000 | 2,920 |
| 1986-08-05 | 296 | 300 | 291 | 291 | 1,665,000 | 2,910 |
| 1986-08-04 | 295 | 296 | 293 | 296 | 355,000 | 2,960 |
| 1986-08-02 | 297 | 298 | 294 | 294 | 329,000 | 2,940 |
| 1986-08-01 | 299 | 304 | 290 | 294 | 1,074,000 | 2,940 |
| 1986-07-31 | 305 | 307 | 300 | 300 | 1,532,000 | 3,000 |
| 1986-07-30 | 303 | 309 | 303 | 307 | 1,087,000 | 3,070 |
| 1986-07-29 | 312 | 314 | 301 | 302 | 2,406,000 | 3,020 |
| 1986-07-28 | 314 | 317 | 310 | 312 | 2,085,000 | 3,120 |
| 1986-07-26 | 308 | 314 | 308 | 311 | 707,000 | 3,110 |
| 1986-07-25 | 305 | 314 | 305 | 305 | 1,676,000 | 3,050 |
| 1986-07-24 | 309 | 312 | 305 | 306 | 1,004,000 | 3,060 |
| 1986-07-23 | 312 | 313 | 308 | 308 | 747,000 | 3,080 |
| 1986-07-22 | 306 | 313 | 305 | 312 | 1,106,000 | 3,120 |
| 1986-07-21 | 315 | 316 | 301 | 301 | 1,526,000 | 3,010 |
| 1986-07-19 | 304 | 310 | 303 | 305 | 683,000 | 3,050 |
| 1986-07-18 | 305 | 308 | 301 | 301 | 1,946,000 | 3,010 |
| 1986-07-17 | 304 | 308 | 300 | 305 | 2,270,000 | 3,050 |
| 1986-07-16 | 313 | 315 | 309 | 309 | 1,026,000 | 3,090 |
| 1986-07-15 | 316 | 318 | 312 | 312 | 956,000 | 3,120 |
| 1986-07-14 | 322 | 325 | 315 | 319 | 2,214,000 | 3,190 |
| 1986-07-11 | 312 | 323 | 312 | 320 | 3,838,000 | 3,200 |
| 1986-07-10 | 306 | 315 | 306 | 310 | 1,612,000 | 3,100 |
| 1986-07-09 | 310 | 312 | 305 | 306 | 1,713,000 | 3,060 |
| 1986-07-08 | 305 | 307 | 301 | 306 | 1,344,000 | 3,060 |
| 1986-07-07 | 309 | 310 | 306 | 309 | 1,026,000 | 3,090 |
| 1986-07-05 | 301 | 305 | 301 | 305 | 562,000 | 3,050 |
| 1986-07-04 | 306 | 307 | 300 | 300 | 1,265,000 | 3,000 |
| 1986-07-03 | 299 | 303 | 298 | 301 | 1,293,000 | 3,010 |
| 1986-07-02 | 304 | 304 | 297 | 297 | 1,742,000 | 2,970 |
| 1986-07-01 | 304 | 306 | 303 | 304 | 1,728,000 | 3,040 |
| 1986-06-30 | 304 | 306 | 303 | 303 | 770,000 | 3,030 |
| 1986-06-28 | 304 | 309 | 303 | 303 | 688,000 | 3,030 |
| 1986-06-27 | 309 | 315 | 303 | 303 | 2,079,000 | 3,030 |
| 1986-06-26 | 308 | 309 | 303 | 309 | 1,376,000 | 3,090 |
| 1986-06-25 | 303 | 309 | 302 | 306 | 1,488,000 | 3,060 |
| 1986-06-24 | 305 | 307 | 301 | 303 | 1,681,000 | 3,030 |
| 1986-06-23 | 312 | 313 | 303 | 303 | 1,445,000 | 3,030 |
| 1986-06-21 | 318 | 319 | 310 | 310 | 1,390,000 | 3,100 |
| 1986-06-20 | 310 | 322 | 310 | 316 | 6,552,000 | 3,160 |
| 1986-06-19 | 315 | 315 | 305 | 306 | 1,972,000 | 3,060 |
| 1986-06-18 | 303 | 314 | 303 | 314 | 2,436,000 | 3,140 |
| 1986-06-17 | 308 | 310 | 300 | 300 | 2,845,000 | 3,000 |
| 1986-06-16 | 315 | 316 | 308 | 308 | 2,201,000 | 3,080 |
| 1986-06-13 | 307 | 319 | 307 | 307 | 5,990,000 | 3,070 |
| 1986-06-12 | 306 | 312 | 305 | 306 | 3,494,000 | 3,060 |
| 1986-06-11 | 320 | 320 | 308 | 311 | 8,278,000 | 3,110 |
| 1986-06-10 | 320 | 333 | 316 | 316 | 30,613,000 | 3,160 |
| 1986-06-09 | 300 | 324 | 300 | 323 | 26,617,000 | 3,230 |
| 1986-06-07 | 295 | 303 | 294 | 300 | 3,665,000 | 3,000 |
| 1986-06-06 | 292 | 298 | 290 | 293 | 2,115,000 | 2,930 |
| 1986-06-05 | 289 | 291 | 285 | 291 | 1,486,000 | 2,910 |
| 1986-06-04 | 287 | 290 | 285 | 289 | 1,027,000 | 2,890 |
| 1986-06-03 | 288 | 290 | 287 | 287 | 811,000 | 2,870 |
| 1986-06-02 | 292 | 294 | 288 | 289 | 1,656,000 | 2,890 |
| 1986-05-31 | 290 | 293 | 288 | 288 | 374,000 | 2,880 |
| 1986-05-30 | 294 | 295 | 285 | 285 | 1,896,000 | 2,850 |
| 1986-05-29 | 281 | 300 | 281 | 294 | 11,509,000 | 2,940 |
| 1986-05-28 | 281 | 282 | 278 | 281 | 4,104,000 | 2,810 |
| 1986-05-27 | 284 | 284 | 280 | 281 | 731,000 | 2,810 |
| 1986-05-26 | 280 | 285 | 279 | 280 | 1,185,000 | 2,800 |
| 1986-05-24 | 279 | 280 | 277 | 279 | 749,000 | 2,790 |
| 1986-05-23 | 278 | 279 | 275 | 276 | 835,000 | 2,760 |
| 1986-05-22 | 278 | 280 | 275 | 275 | 663,000 | 2,750 |
| 1986-05-21 | 280 | 283 | 278 | 278 | 1,334,000 | 2,780 |
| 1986-05-20 | 278 | 280 | 277 | 280 | 341,000 | 2,800 |
| 1986-05-19 | 280 | 280 | 276 | 277 | 474,000 | 2,770 |
| 1986-05-17 | 272 | 280 | 272 | 280 | 408,000 | 2,800 |
| 1986-05-16 | 277 | 277 | 270 | 272 | 995,000 | 2,720 |
| 1986-05-15 | 281 | 283 | 279 | 280 | 653,000 | 2,800 |
| 1986-05-14 | 290 | 290 | 281 | 285 | 2,857,000 | 2,850 |
| 1986-05-13 | 278 | 291 | 276 | 290 | 9,140,000 | 2,900 |
| 1986-05-12 | 277 | 278 | 274 | 278 | 3,082,000 | 2,780 |
| 1986-05-09 | 277 | 277 | 274 | 274 | 1,840,000 | 2,740 |
| 1986-05-08 | 269 | 279 | 269 | 274 | 1,577,000 | 2,740 |
| 1986-05-07 | 266 | 269 | 265 | 269 | 567,000 | 2,690 |
| 1986-05-06 | 269 | 270 | 264 | 265 | 603,000 | 2,650 |
| 1986-05-02 | 268 | 270 | 268 | 270 | 364,000 | 2,700 |
| 1986-05-01 | 268 | 270 | 266 | 268 | 710,000 | 2,680 |
| 1986-04-30 | 270 | 270 | 267 | 270 | 358,000 | 2,700 |
| 1986-04-28 | 275 | 275 | 265 | 265 | 1,093,000 | 2,650 |
| 1986-04-26 | 267 | 272 | 265 | 272 | 1,178,000 | 2,720 |
| 1986-04-25 | 260 | 265 | 260 | 262 | 965,000 | 2,620 |
| 1986-04-24 | 267 | 267 | 263 | 263 | 822,000 | 2,630 |
| 1986-04-23 | 268 | 268 | 265 | 267 | 703,000 | 2,670 |
| 1986-04-22 | 270 | 270 | 268 | 268 | 495,000 | 2,680 |
| 1986-04-21 | 268 | 270 | 268 | 269 | 503,000 | 2,690 |
| 1986-04-19 | 270 | 270 | 268 | 268 | 507,000 | 2,680 |
| 1986-04-18 | 269 | 271 | 268 | 270 | 739,000 | 2,700 |
| 1986-04-17 | 267 | 271 | 266 | 268 | 711,000 | 2,680 |
| 1986-04-16 | 270 | 275 | 266 | 269 | 655,000 | 2,690 |
| 1986-04-15 | 275 | 276 | 270 | 270 | 764,000 | 2,700 |
| 1986-04-14 | 278 | 279 | 275 | 275 | 598,000 | 2,750 |
| 1986-04-11 | 276 | 280 | 273 | 278 | 1,002,000 | 2,780 |
| 1986-04-10 | 280 | 280 | 273 | 273 | 655,000 | 2,730 |
| 1986-04-09 | 275 | 280 | 274 | 277 | 1,050,000 | 2,770 |
| 1986-04-08 | 285 | 285 | 272 | 272 | 1,196,000 | 2,720 |
| 1986-04-07 | 287 | 289 | 280 | 285 | 870,000 | 2,850 |
| 1986-04-05 | 279 | 283 | 276 | 282 | 905,000 | 2,820 |
| 1986-04-04 | 283 | 290 | 272 | 274 | 1,405,000 | 2,740 |
| 1986-04-03 | 289 | 291 | 281 | 288 | 1,443,000 | 2,880 |
| 1986-04-02 | 295 | 299 | 288 | 292 | 2,658,000 | 2,920 |
| 1986-04-01 | 312 | 312 | 293 | 293 | 4,461,000 | 2,930 |
| 1986-03-31 | 310 | 317 | 306 | 310 | 10,155,000 | 3,100 |
| 1986-03-29 | 310 | 314 | 305 | 309 | 3,696,000 | 3,090 |
| 1986-03-28 | 298 | 318 | 295 | 316 | 24,302,000 | 3,160 |
| 1986-03-27 | 310 | 310 | 295 | 295 | 32,331,000 | 2,950 |
| 1986-03-26 | 273 | 290 | 270 | 290 | 19,204,000 | 2,900 |
| 1986-03-25 | 266 | 270 | 264 | 268 | 6,965,000 | 2,680 |
| 1986-03-24 | 265 | 265 | 260 | 262 | 1,449,000 | 2,620 |
| 1986-03-22 | 260 | 265 | 257 | 265 | 1,313,000 | 2,650 |
| 1986-03-20 | 256 | 260 | 255 | 256 | 1,457,000 | 2,560 |
| 1986-03-19 | 259 | 259 | 255 | 255 | 901,000 | 2,550 |
| 1986-03-18 | 261 | 262 | 257 | 257 | 1,507,000 | 2,570 |
| 1986-03-17 | 259 | 263 | 259 | 262 | 1,373,000 | 2,620 |
| 1986-03-15 | 260 | 261 | 257 | 260 | 1,723,000 | 2,600 |
| 1986-03-14 | 263 | 263 | 258 | 259 | 1,958,000 | 2,590 |
| 1986-03-13 | 261 | 262 | 258 | 260 | 2,588,000 | 2,600 |
| 1986-03-12 | 257 | 264 | 255 | 262 | 2,293,000 | 2,620 |
| 1986-03-11 | 255 | 258 | 255 | 255 | 756,000 | 2,550 |
| 1986-03-10 | 258 | 258 | 255 | 255 | 888,000 | 2,550 |
| 1986-03-07 | 252 | 260 | 251 | 255 | 1,598,000 | 2,550 |
| 1986-03-06 | 253 | 253 | 250 | 251 | 893,000 | 2,510 |
| 1986-03-05 | 253 | 253 | 250 | 252 | 1,061,000 | 2,520 |
| 1986-03-04 | 256 | 256 | 251 | 253 | 2,010,000 | 2,530 |
| 1986-03-03 | 253 | 255 | 251 | 254 | 530,000 | 2,540 |
| 1986-03-01 | 255 | 255 | 252 | 252 | 398,000 | 2,520 |
| 1986-02-28 | 253 | 255 | 249 | 251 | 572,000 | 2,510 |
| 1986-02-27 | 258 | 258 | 250 | 251 | 566,000 | 2,510 |
| 1986-02-26 | 250 | 259 | 249 | 253 | 1,429,000 | 2,530 |
| 1986-02-25 | 246 | 251 | 246 | 247 | 881,000 | 2,470 |
| 1986-02-24 | 247 | 249 | 246 | 247 | 344,000 | 2,470 |
| 1986-02-22 | 248 | 250 | 246 | 246 | 284,000 | 2,460 |
| 1986-02-21 | 250 | 251 | 248 | 248 | 672,000 | 2,480 |
| 1986-02-20 | 251 | 254 | 251 | 251 | 652,000 | 2,510 |
| 1986-02-19 | 251 | 254 | 249 | 250 | 1,376,000 | 2,500 |
| 1986-02-18 | 256 | 256 | 250 | 252 | 792,000 | 2,520 |
| 1986-02-17 | 261 | 261 | 255 | 257 | 1,278,000 | 2,570 |
| 1986-02-15 | 268 | 268 | 260 | 262 | 2,936,000 | 2,620 |
| 1986-02-14 | 250 | 273 | 248 | 263 | 10,983,000 | 2,630 |
| 1986-02-13 | 244 | 253 | 243 | 250 | 2,717,000 | 2,500 |
| 1986-02-12 | 240 | 245 | 240 | 241 | 944,000 | 2,410 |
| 1986-02-10 | 244 | 244 | 240 | 240 | 280,000 | 2,400 |
| 1986-02-07 | 241 | 243 | 240 | 240 | 297,000 | 2,400 |
| 1986-02-06 | 245 | 246 | 240 | 240 | 373,000 | 2,400 |
| 1986-02-05 | 244 | 248 | 242 | 243 | 466,000 | 2,430 |
| 1986-02-04 | 238 | 242 | 238 | 239 | 1,108,000 | 2,390 |
| 1986-02-03 | 236 | 238 | 236 | 237 | 485,000 | 2,370 |
| 1986-02-01 | 239 | 239 | 236 | 236 | 265,000 | 2,360 |
| 1986-01-31 | 236 | 240 | 235 | 236 | 268,000 | 2,360 |
| 1986-01-30 | 236 | 241 | 235 | 241 | 414,000 | 2,410 |
| 1986-01-29 | 236 | 237 | 235 | 236 | 586,000 | 2,360 |
| 1986-01-28 | 236 | 237 | 235 | 237 | 386,000 | 2,370 |
| 1986-01-27 | 239 | 240 | 237 | 237 | 291,000 | 2,370 |
| 1986-01-25 | 236 | 239 | 235 | 239 | 236,000 | 2,390 |
| 1986-01-24 | 236 | 237 | 235 | 236 | 393,000 | 2,360 |
| 1986-01-23 | 237 | 238 | 236 | 236 | 342,000 | 2,360 |
| 1986-01-22 | 239 | 239 | 237 | 237 | 399,000 | 2,370 |
| 1986-01-21 | 239 | 240 | 238 | 238 | 366,000 | 2,380 |
| 1986-01-20 | 240 | 241 | 239 | 239 | 435,000 | 2,390 |
| 1986-01-18 | 241 | 242 | 240 | 240 | 232,000 | 2,400 |
| 1986-01-17 | 243 | 244 | 241 | 242 | 558,000 | 2,420 |
| 1986-01-16 | 245 | 245 | 240 | 240 | 386,000 | 2,400 |
| 1986-01-14 | 245 | 245 | 242 | 242 | 376,000 | 2,420 |
| 1986-01-13 | 246 | 250 | 246 | 246 | 302,000 | 2,460 |
| 1986-01-10 | 241 | 252 | 241 | 250 | 990,000 | 2,500 |
| 1986-01-09 | 243 | 245 | 240 | 244 | 897,000 | 2,440 |
| 1986-01-08 | 243 | 244 | 241 | 241 | 328,000 | 2,410 |
| 1986-01-07 | 242 | 243 | 240 | 243 | 390,000 | 2,430 |
| 1986-01-06 | 242 | 243 | 240 | 242 | 569,000 | 2,420 |
| 1986-01-04 | 241 | 242 | 240 | 242 | 299,000 | 2,420 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
